Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 5.680 | 6.620 | 224,154 | +1.02(+18.21%) | ||
Jan 28, 2022 | 5.910 | 5.930 | 5.206 | 5.600 | 206,037 | -0.36(-6.04%) |
Jan 27, 2022 | 6.410 | 6.410 | 5.830 | 5.960 | 156,315 | -0.33(-5.25%) |
Jan 26, 2022 | 6.910 | 6.948 | 6.220 | 6.290 | 69,853 | -0.41(-6.12%) |
Jan 25, 2022 | 7.050 | 7.375 | 6.540 | 6.700 | 117,715 | -0.66(-8.97%) |
Jan 24, 2022 | 6.550 | 7.440 | 6.510 | 7.360 | 159,813 | +0.59(+8.71%) |
Jan 21, 2022 | 6.610 | 7.020 | 6.300 | 6.770 | 137,666 | -0.14(-2.03%) |
Jan 20, 2022 | 7.380 | 7.580 | 6.860 | 6.910 | 142,840 | -0.30(-4.16%) |
Jan 19, 2022 | 7.500 | 7.729 | 7.070 | 7.210 | 126,785 | -0.20(-2.70%) |
Jan 18, 2022 | 8.870 | 8.880 | 7.120 | 7.410 | 234,044 | -1.72(-18.84%) |
Jan 14, 2022 | 9.130 | 0 | +0.78(+9.34%) | |||
Jan 13, 2022 | 9.270 | 9.270 | 8.140 | 8.350 | 201,876 | -0.67(-7.43%) |
Jan 12, 2022 | 10.07 | 10.14 | 9.000 | 9.020 | 116,452 | -0.99(-9.89%) |
Jan 11, 2022 | 10.25 | 10.79 | 9.560 | 10.01 | 190,295 | -0.26(-2.53%) |
Jan 10, 2022 | 9.920 | 10.36 | 9.390 | 10.27 | 188,661 | +0.18(+1.78%) |
Jan 07, 2022 | 10.10 | 10.22 | 9.500 | 10.09 | 59,397 | -0.05(-0.49%) |
Jan 06, 2022 | 11.11 | 11.11 | 9.870 | 10.14 | 104,557 | -0.88(-7.99%) |
Jan 05, 2022 | 12.00 | 12.44 | 11.00 | 11.02 | 45,385 | -1.00(-8.32%) |
Jan 04, 2022 | 13.10 | 13.48 | 11.61 | 12.02 | 79,960 | -0.93(-7.18%) |
Jan 03, 2022 | 11.18 | 13.01 | 10.50 | 12.95 | 102,375 | +1.81(+16.25%) |
Dec 31, 2021 | 11.61 | 11.74 | 11.00 | 11.14 | 202,549 | +0.14(+1.27%) |
Dec 30, 2021 | 9.980 | 11.35 | 9.950 | 11.00 | 195,368 | +1.00(+10.00%) |
Dec 29, 2021 | 10.33 | 10.80 | 9.670 | 10.00 | 121,039 | -0.47(-4.49%) |
Dec 28, 2021 | 11.05 | 11.17 | 10.46 | 10.47 | 58,165 | -0.76(-6.77%) |
Dec 27, 2021 | 11.96 | 12.01 | 11.06 | 11.23 | 62,838 | -0.79(-6.57%) |
Dec 23, 2021 | 12.18 | 12.83 | 12.02 | 12.02 | 50,835 | -0.28(-2.28%) |
Dec 22, 2021 | 12.14 | 12.64 | 11.94 | 12.30 | 66,907 | +0.16(+1.32%) |
Dec 21, 2021 | 12.52 | 12.77 | 11.91 | 12.14 | 37,466 | -0.31(-2.49%) |
Dec 20, 2021 | 12.45 | 13.93 | 12.00 | 12.45 | 47,905 | -0.94(-7.02%) |
Dec 17, 2021 | 13.12 | 13.95 | 12.14 | 13.39 | 212,613 | +0.07(+0.53%) |
Dec 16, 2021 | 12.81 | 13.54 | 12.02 | 13.32 | 47,700 | +0.62(+4.88%) |
Dec 15, 2021 | 12.01 | 13.38 | 11.71 | 12.70 | 70,168 | +0.61(+5.05%) |
Dec 14, 2021 | 12.73 | 13.06 | 11.90 | 12.09 | 39,860 | -0.69(-5.40%) |
Dec 13, 2021 | 12.90 | 13.23 | 12.35 | 12.78 | 34,137 | -0.33(-2.52%) |
Dec 10, 2021 | 13.20 | 13.89 | 13.02 | 13.11 | 33,742 | -0.09(-0.68%) |
Dec 09, 2021 | 14.23 | 14.75 | 13.11 | 13.20 | 28,846 | -1.18(-8.21%) |
Dec 08, 2021 | 13.88 | 15.08 | 13.88 | 14.38 | 25,204 | +0.43(+3.08%) |
Dec 07, 2021 | 12.96 | 14.08 | 12.96 | 13.95 | 49,552 | +1.35(+10.71%) |
Dec 06, 2021 | 12.38 | 13.15 | 11.92 | 12.60 | 44,502 | +0.40(+3.28%) |
Dec 03, 2021 | 13.14 | 13.25 | 11.83 | 12.20 | 49,207 | -0.84(-6.44%) |
Dec 02, 2021 | 12.93 | 13.47 | 12.08 | 13.04 | 48,869 | +0.57(+4.57%) |
Dec 01, 2021 | 12.91 | 13.55 | 12.25 | 12.47 | 53,830 | -0.28(-2.20%) |
Nov 30, 2021 | 13.04 | 13.04 | 12.43 | 12.75 | 45,705 | +0.22(+1.76%) |
Nov 29, 2021 | 13.80 | 13.80 | 12.38 | 12.53 | 42,059 | -0.76(-5.72%) |
Nov 26, 2021 | 13.81 | 14.14 | 13.04 | 13.29 | 23,870 | -1.04(-7.26%) |
Nov 24, 2021 | 13.50 | 14.34 | 13.03 | 14.33 | 22,136 | +0.62(+4.52%) |
Nov 23, 2021 | 13.33 | 14.09 | 12.87 | 13.71 | 61,510 | +0.38(+2.85%) |
Nov 22, 2021 | 14.00 | 14.30 | 13.31 | 13.33 | 32,068 | -0.61(-4.38%) |
Nov 19, 2021 | 13.91 | 14.32 | 13.65 | 13.94 | 26,778 | +0.09(+0.65%) |
Nov 18, 2021 | 14.38 | 13.87 | 13.72 | 13.85 | 41,326 | -0.63(-4.35%) |
Nov 17, 2021 | 14.19 | 15.12 | 13.81 | 14.48 | 63,340 | +0.20(+1.40%) |
Nov 16, 2021 | 15.05 | 15.16 | 13.54 | 14.28 | 156,497 | -0.51(-3.45%) |
Nov 15, 2021 | 14.65 | 14.95 | 14.24 | 14.79 | 37,066 | +0.31(+2.14%) |
Nov 12, 2021 | 14.64 | 14.89 | 14.20 | 14.48 | 31,989 | -0.21(-1.43%) |
Nov 11, 2021 | 14.66 | 15.04 | 14.24 | 14.69 | 31,044 | +0.33(+2.30%) |
Nov 10, 2021 | 14.91 | 14.36 | 20,218 | -0.51(-3.43%) | ||
Nov 09, 2021 | 15.46 | 15.79 | 14.54 | 14.87 | 40,536 | -0.81(-5.17%) |
Nov 08, 2021 | 16.82 | 16.99 | 15.31 | 15.68 | 53,652 | -1.10(-6.56%) |
Nov 05, 2021 | 14.95 | 17.15 | 14.95 | 16.78 | 101,800 | +1.81(+12.09%) |
Nov 04, 2021 | 15.49 | 16.16 | 14.95 | 14.97 | 37,687 | -0.72(-4.59%) |
Nov 03, 2021 | 15.22 | 16.03 | 15.18 | 15.69 | 39,288 | +0.47(+3.09%) |
Nov 02, 2021 | 15.63 | 15.88 | 14.84 | 15.22 | 42,916 | +0.07(+0.46%) |